CTCP Đầu tư Thương mại và Dịch vụ - Vinacomin (its)

3.90
-0.20
(-4.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.20 -4.65% 72,500 0 0
4.10
4.60
4.10
2 tháng
(2025-11-28) 		-0.50 -10.87% 134,000 0 0
4.10
4.90
4.10
3 tháng
(2025-10-29) 		-0.30 -6.82% 148,500 0 0
4.10
4.90
4.10
6 tháng
(2025-07-31) 		-1.09 -21.03% 729,300 0 0
4.10
5.19
4.10
12 tháng
(2025-02-03) 		0.28 7.32% 9,260,309 -132,100 -0.8
3.82
6.86
4.10
24 tháng
(2024-02-07) 		0.57 16.02% 15,055,346 -132,100 -0.8
3.44
6.86
4.10
36 tháng
(2023-02-13) 		1.30 46.58% 21,188,491 -132,100 -0.8
2.52
6.86
4.10
60 tháng
(2021-02-22) 		0.55 15.43% 35,904,017 -9,400 0.4
2.24
9.32
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
3.53
 10,400 3.53 3.53 3.53 0 0 0
22/01/2024
3.63
 7,628 3.63 3.63 3.63 0 0 0
19/01/2024
3.63
 14,000 3.53 3.63 3.53 0 0 0
18/01/2024
3.53
 700 3.44 3.53 3.44 0 0 0
17/01/2024
3.53
 11,300 3.53 3.53 3.53 0 0 0
16/01/2024
3.53
 0 3.53 3.53 3.53 0 0 0
15/01/2024
3.53
 6,300 3.53 3.53 3.53 0 0 0
12/01/2024
3.53
 1,001 3.53 3.63 3.44 0 0 0
11/01/2024
3.53
 1,404 3.63 3.63 3.53 0 0 0
10/01/2024
3.53
 900 3.63 3.63 3.53 0 0 0
09/01/2024
3.44
 3,900 3.53 3.53 3.44 0 0 0
08/01/2024
3.53
 8,676 3.53 3.53 3.53 0 0 0
05/01/2024
3.53
 3,900 3.53 3.63 3.53 0 0 0
04/01/2024
3.53
 8,100 3.53 3.63 3.44 0 0 0
03/01/2024
3.63
 31,200 3.63 3.63 3.53 0 0 0
02/01/2024
3.63
 4,805 3.53 3.63 3.53 0 0 0
29/12/2023
3.63
 13,200 3.63 3.63 3.53 0 0 0
28/12/2023
3.63
 8,100 3.63 3.63 3.53 0 0 0
27/12/2023
3.63
 15,900 3.63 3.63 3.53 0 0 0
26/12/2023
3.63
 1,100 3.63 3.63 3.53 0 0 0
25/12/2023
3.63
 700 3.63 3.63 3.53 0 0 0
22/12/2023
3.63
 4,100 3.63 3.63 3.53 0 0 0
21/12/2023
3.63
 7,900 3.53 3.63 3.53 0 0 0
20/12/2023
3.53
 2,100 3.44 3.63 3.44 0 0 0
19/12/2023
3.44
 10,600 3.53 3.53 3.44 0 0 0
18/12/2023
3.53
 1,700 3.53 3.53 3.44 0 0 0
15/12/2023
3.53
 14,500 3.63 3.63 3.44 0 0 0
14/12/2023
3.63
 1,600 3.63 3.63 3.53 0 0 0
13/12/2023
3.63
 5,200 3.53 3.63 3.53 0 0 0
12/12/2023
3.53
 16,300 3.53 3.63 3.53 0 0 0
11/12/2023
3.53
 8,000 3.63 3.63 3.53 0 0 0
08/12/2023
3.63
 49,600 3.53 3.63 3.53 0 0 0
07/12/2023
3.53
 6,000 3.63 3.63 3.53 0 0 0
06/12/2023
3.63
 23,800 3.53 3.63 3.53 0 0 0
05/12/2023
3.53
 1,400 3.63 3.63 3.53 0 0 0
04/12/2023
3.63
 11,500 3.53 3.63 3.44 0 0 0
01/12/2023
3.53
 4,200 3.53 3.53 3.44 0 0 0
30/11/2023
3.53
 7,700 3.63 3.63 3.53 0 0 0
29/11/2023
3.63
 700 3.63 3.63 3.53 0 0 0
28/11/2023
3.63
 100 3.63 3.63 3.63 0 0 0
27/11/2023
3.63
 5,100 3.53 3.63 3.53 0 0 0
24/11/2023
3.53
 40,800 3.53 3.53 3.53 0 0 0
23/11/2023
3.53
 11,400 3.53 3.63 3.53 0 0 0
22/11/2023
3.53
 17,700 3.53 3.53 3.53 0 0 0
21/11/2023
3.53
 17,600 3.63 3.63 3.53 0 0 0
20/11/2023
3.63
 300 3.53 3.63 3.53 0 0 0
17/11/2023
3.53
 41,400 3.63 3.63 3.53 0 0 0
16/11/2023
3.63
 300 3.63 3.63 3.63 0 0 0
15/11/2023
3.63
 14,000 3.63 3.63 3.53 0 0 0
14/11/2023
3.63
 11,900 3.63 3.72 3.63 0 0 0
13/11/2023
3.63
 6,400 3.53 3.63 3.63 0 0 0
10/11/2023
3.53
 25,000 3.63 3.63 3.53 0 0 0
09/11/2023
3.63
 21,500 3.53 3.63 3.53 0 0 0
08/11/2023
3.53
 15,300 3.53 3.63 3.53 0 0 0
07/11/2023
3.53
 77,300 3.53 3.53 3.44 0 0 0
06/11/2023
3.53
 72,500 3.82 3.82 3.53 0 0 0
03/11/2023
3.82
 6,300 3.82 3.82 3.72 0 0 0
02/11/2023
3.82
 234,400 3.72 3.92 3.53 0 0 0
01/11/2023
3.72
 15,300 4.01 4.01 3.72 0 0 0
31/10/2023
4.01
 89,800 4.30 4.30 3.72 0 0 0
30/10/2023
4.30
 127,100 4.20 4.68 3.92 0 0 0
27/10/2023
4.20
 105,900 3.72 4.20 3.63 0 0 0
26/10/2023
3.72
 23,400 3.82 3.82 3.72 0 0 0
25/10/2023
3.82
 38,600 3.92 3.92 3.72 0 0 0
24/10/2023
3.92
 35,100 3.82 3.92 3.44 0 0 0
23/10/2023
3.82
 8,400 3.92 4.01 3.82 0 0 0
20/10/2023
3.92
 22,400 3.82 3.92 3.72 0 0 0
19/10/2023
3.82
 86,000 3.82 4.20 3.72 0 0 0
18/10/2023
3.82
 56,800 4.01 4.01 3.82 0 0 0
17/10/2023
4.01
 210,100 4.20 4.20 3.92 0 0 0
16/10/2023
4.20
 147,800 4.87 4.87 4.20 0 0 0
13/10/2023
4.87
 166,100 4.58 5.25 4.49 0 0 0
12/10/2023
4.58
 149,100 4.39 4.58 4.39 0 0 0
11/10/2023
4.39
 24,700 4.30 4.39 3.63 0 0 0
10/10/2023
4.30
 11,500 4.11 4.30 4.11 0 0 0
09/10/2023
4.11
 23,800 4.20 4.20 4.11 0 0 0
06/10/2023
4.20
 1,400 4.01 4.20 4.11 0 0 0
05/10/2023
4.01
 2,000 4.01 4.01 4.01 0 0 0
04/10/2023: Cổ tức tiền mặt tỉ lệ: 1%
04/10/2023
4.01
 3,300 3.92 4.11 4.01 0 0 0
03/10/2023
3.92
 16,200 4.10 4.10 3.92 0 0 0
02/10/2023
4.10
 12,900 3.92 4.10 3.92 0 0 0
29/09/2023
3.92
 42,500 4.01 4.01 3.92 0 0 0
28/09/2023
4.01
 12,400 4.01 4.20 4.01 0 0 0
27/09/2023
4.01
 97,400 4.38 4.38 3.92 0 0 0
26/09/2023
4.38
 57,300 4.76 5.03 4.38 0 0 0
25/09/2023
4.76
 93,900 5.13 5.41 4.76 0 0 0
22/09/2023
5.13
 142,900 4.76 5.13 4.66 0 0 0
21/09/2023
4.76
 47,100 4.29 4.76 4.20 0 0 0
20/09/2023
4.29
 23,500 4.20 4.29 4.29 0 0 0
19/09/2023
4.20
 10,500 4.10 4.20 4.10 0 0 0
18/09/2023
4.10
 20,500 4.10 4.20 4.10 0 0 0
15/09/2023
4.10
 52,300 4.20 4.20 4.10 0 0 0
14/09/2023
4.20
 15,000 4.20 4.20 4.10 0 0 0
13/09/2023
4.20
 34,600 4.29 4.29 4.10 0 0 0
12/09/2023
4.29
 28,300 4.20 4.29 4.10 0 0 0
11/09/2023
4.20
 9,500 4.10 4.20 4.10 0 0 0
08/09/2023
4.10
 20,200 4.29 4.38 4.10 0 0 0
07/09/2023
4.29
 28,000 4.29 4.38 4.20 0 0 0
06/09/2023
4.29
 19,400 4.10 4.29 4.10 0 0 0
05/09/2023
4.10
 1,500 4.01 4.10 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |